股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
同仁堂( 600085.SH 上证)
所属成分指数: 上证180沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-10-2026.7727.0726.5827.051.08%0.51%-0.83%4,991,800134,345,00058%26.91-0.22%27.06-0.08%27.13-0.47%27.28-0.04%-0.35%
2020-10-1927.4327.4326.6626.76-2.51%-0.79%-1.93%11,831,600319,126,000138%26.97-0.88%27.08-0.57%27.26-0.63%27.29-0.18%-0.38%
2020-10-1626.9127.6026.8127.451.93%0.87%0.41%11,222,300305,386,000134%27.210.58%27.24-0.64%27.43-0.19%27.34-0.27%-0.42%
2020-10-1527.3727.4626.8826.93-1.46%-0.46%-1.75%8,572,400231,925,000106%27.06-1.61%27.41-0.81%27.48-0.10%27.41-0.39%-0.40%
2020-10-1427.7827.7827.2827.33-1.66%-0.61%-0.68%6,977,400191,855,00091%27.50-0.68%27.640.11%27.510.26%27.52-0.34%-0.38%
2020-10-1327.8027.9127.5127.79-0.43%0.38%0.66%9,127,100252,672,000122%27.68-0.01%27.610.57%27.440.40%27.61-0.48%-0.37%
2020-10-1227.3827.9627.2127.911.94%0.80%0.60%10,910,400302,091,000149%27.691.01%27.450.92%27.330.40%27.74-0.34%-0.40%
2020-10-0927.2027.6527.2027.381.48%-0.12%-1.64%8,353,700228,994,000120%27.411.38%27.200.50%27.22-0.38%27.84-0.43%-0.49%
2020-09-3027.1827.3026.8026.98-0.52%-0.22%-3.50%5,653,000152,854,00082%27.04-0.10%27.06-0.46%27.32-0.73%27.96-0.59%-0.76%
2020-09-2927.0827.3226.5227.120.41%0.20%-3.57%6,796,200183,940,00095%27.07-0.09%27.19-1.02%27.52-1.06%28.12-0.46%-0.71%
2020-09-2827.1927.4026.9527.01-0.63%-0.30%-4.40%5,050,700136,821,00072%27.09-0.85%27.47-1.03%27.82-1.24%28.25-0.37%-0.67%
2020-09-2527.7427.8726.9827.18-2.02%-0.52%-4.16%10,430,100284,960,000139%27.32-2.22%27.76-1.95%28.17-1.30%28.36-0.53%-0.65%
2020-09-2428.4028.4027.7227.74-2.53%-0.72%-2.70%7,306,200204,145,00099%27.94-1.51%28.31-1.52%28.54-0.50%28.51-0.10%-0.61%
2020-09-2328.5528.6928.1328.460.04%0.32%-0.27%5,209,300147,780,00068%28.37-1.28%28.75-0.21%28.68-0.21%28.54-0.11%-0.61%
2020-09-2228.8029.1028.3828.45-1.93%-1.00%-0.42%5,571,600160,104,00066%28.74-0.97%28.810.20%28.740.20%28.57-0.24%-0.60%
2020-09-2128.7029.2528.7029.010.73%-0.03%1.30%7,358,000213,513,00081%29.021.37%28.750.36%28.690.48%28.64-0.82%-0.59%
2020-09-1828.6028.8928.3828.800.38%0.60%-0.26%6,651,500190,410,00062%28.630.26%28.650.22%28.550.23%28.88-1.29%-0.52%
2020-09-1728.7128.8928.2128.69-0.80%0.48%-1.92%6,162,900175,977,00047%28.55-0.62%28.580.20%28.490.16%29.25-3.10%-0.38%
2020-09-1628.6029.0728.4228.921.47%0.65%-4.20%7,868,400226,071,00043%28.731.17%28.530.46%28.44-0.06%30.19-0.08%0.16%
2020-09-1528.2228.5928.0328.500.96%0.35%-5.66%5,637,000160,091,00028%28.40-0.12%28.390.07%28.46-0.54%30.21-0.07%0.15%
2020-09-1429.0029.0127.9928.23-1.84%-0.71%-6.62%9,913,700281,878,00049%28.430.29%28.37-0.34%28.61-1.49%30.23-0.16%0.12%
2020-09-1128.0028.9827.7528.763.16%1.44%-5.02%10,194,100289,020,00048%28.350.04%28.47-0.89%29.04-1.90%30.28-0.15%0.10%
2020-09-1028.8028.9527.7827.88-2.24%-1.62%-8.07%11,476,800325,249,00050%28.34-1.18%28.73-2.14%29.60-3.88%30.33-0.09%0.10%
2020-09-0929.0029.0528.3328.52-2.50%-0.55%-6.04%13,225,100379,264,00058%28.68-1.56%29.36-2.27%30.80-0.26%30.35-0.06%0.05%
2020-09-0829.3529.4528.7729.250.27%0.41%-3.68%12,675,100369,233,00056%29.13-2.52%30.04-3.96%30.88-0.21%30.37-0.12%-0.03%
2020-09-0730.5530.8629.0029.17-4.36%-2.39%-4.06%22,450,400670,887,000103%29.88-2.33%31.28-0.19%30.94-0.03%30.41-0.10%-0.17%
2020-09-0431.0031.3030.2030.50-4.39%-0.31%0.21%26,724,000817,658,000132%30.60-4.96%31.33-0.04%30.950.43%30.440.12%-0.36%
2020-09-0330.1733.2030.0131.905.70%-0.90%4.93%53,922,3001,735,810,000304%32.198.13%31.355.33%30.823.91%30.402.31%-0.33%
2020-09-0229.8130.2029.1930.181.51%1.38%1.56%16,971,400505,242,000116%29.770.51%29.76-0.16%29.660.42%29.72-0.18%-0.48%
2020-09-0129.7129.9229.4029.730.00%0.37%-0.13%10,837,100320,980,00076%29.62-0.70%29.810.57%29.54-0.04%29.77-0.36%-0.38%